8163 SRSホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-12-28 | 677 | 678 | 677 | 678 | 2,000 | 678 |
| 2000-12-27 | 677 | 679 | 677 | 679 | 5,000 | 679 |
| 2000-12-26 | 675 | 677 | 670 | 677 | 12,000 | 677 |
| 2000-12-25 | 675 | 677 | 675 | 677 | 6,000 | 677 |
| 2000-12-22 | 680 | 682 | 675 | 675 | 7,000 | 675 |
| 2000-12-21 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2000-12-20 | 686 | 686 | 680 | 680 | 7,000 | 680 |
| 2000-12-19 | 686 | 686 | 686 | 686 | 5,000 | 686 |
| 2000-12-18 | 694 | 694 | 684 | 684 | 7,000 | 684 |
| 2000-12-15 | 682 | 684 | 682 | 684 | 7,000 | 684 |
| 2000-12-14 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-12-13 | 678 | 678 | 675 | 675 | 3,000 | 675 |
| 2000-12-12 | 678 | 680 | 678 | 680 | 8,000 | 680 |
| 2000-12-11 | 677 | 679 | 675 | 675 | 8,000 | 675 |
| 2000-12-08 | 677 | 677 | 675 | 675 | 11,000 | 675 |
| 2000-12-07 | 676 | 680 | 675 | 675 | 3,000 | 675 |
| 2000-12-06 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-12-05 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-12-01 | 670 | 680 | 670 | 680 | 10,000 | 680 |
| 2000-11-30 | 675 | 675 | 670 | 675 | 5,000 | 675 |
| 2000-11-29 | 675 | 675 | 675 | 675 | 2,000 | 675 |
| 2000-11-28 | 674 | 675 | 674 | 675 | 3,000 | 675 |
| 2000-11-27 | 675 | 675 | 674 | 675 | 4,000 | 675 |
| 2000-11-24 | 675 | 677 | 675 | 675 | 6,000 | 675 |
| 2000-11-22 | 675 | 677 | 675 | 677 | 4,000 | 677 |
| 2000-11-21 | 675 | 677 | 675 | 677 | 5,000 | 677 |
| 2000-11-20 | 680 | 680 | 675 | 675 | 3,000 | 675 |
| 2000-11-17 | 681 | 682 | 681 | 682 | 4,000 | 682 |
| 2000-11-16 | 681 | 681 | 680 | 680 | 7,000 | 680 |
| 2000-11-15 | 681 | 681 | 680 | 680 | 5,000 | 680 |
| 2000-11-14 | 680 | 685 | 680 | 680 | 4,000 | 680 |
| 2000-11-13 | 680 | 685 | 680 | 685 | 5,000 | 685 |
| 2000-11-10 | 685 | 685 | 680 | 680 | 3,000 | 680 |
| 2000-11-09 | 685 | 685 | 685 | 685 | 3,000 | 685 |
| 2000-11-08 | 682 | 685 | 682 | 685 | 7,000 | 685 |
| 2000-11-07 | 680 | 682 | 680 | 682 | 5,000 | 682 |
| 2000-11-06 | 690 | 690 | 680 | 680 | 4,000 | 680 |
| 2000-11-02 | 680 | 690 | 680 | 690 | 4,000 | 690 |
| 2000-11-01 | 686 | 688 | 680 | 688 | 8,000 | 688 |
| 2000-10-30 | 686 | 686 | 686 | 686 | 1,000 | 686 |
| 2000-10-27 | 683 | 686 | 683 | 686 | 7,000 | 686 |
| 2000-10-26 | 685 | 685 | 683 | 683 | 5,000 | 683 |
| 2000-10-25 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2000-10-24 | 685 | 685 | 685 | 685 | 5,000 | 685 |
| 2000-10-23 | 685 | 686 | 685 | 686 | 4,000 | 686 |
| 2000-10-20 | 686 | 687 | 685 | 685 | 6,000 | 685 |
| 2000-10-19 | 685 | 685 | 685 | 685 | 4,000 | 685 |
| 2000-10-18 | 689 | 689 | 685 | 685 | 9,000 | 685 |
| 2000-10-17 | 689 | 689 | 685 | 689 | 6,000 | 689 |
| 2000-10-16 | 687 | 687 | 686 | 687 | 6,000 | 687 |
| 2000-10-13 | 686 | 687 | 686 | 687 | 3,000 | 687 |
| 2000-10-12 | 685 | 688 | 685 | 687 | 7,000 | 687 |
| 2000-10-11 | 689 | 690 | 685 | 685 | 5,000 | 685 |
| 2000-10-10 | 692 | 692 | 685 | 690 | 8,000 | 690 |
| 2000-10-06 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2000-10-05 | 691 | 699 | 691 | 699 | 3,000 | 699 |
| 2000-10-04 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-10-02 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 2000-09-29 | 705 | 705 | 700 | 700 | 5,000 | 700 |
| 2000-09-27 | 692 | 700 | 692 | 700 | 4,000 | 700 |
| 2000-09-26 | 718 | 718 | 680 | 690 | 10,000 | 690 |
| 2000-09-25 | 723 | 729 | 722 | 728 | 39,000 | 728 |
| 2000-09-22 | 723 | 725 | 723 | 725 | 14,000 | 725 |
| 2000-09-21 | 719 | 722 | 719 | 722 | 9,000 | 722 |
| 2000-09-20 | 720 | 720 | 715 | 720 | 14,000 | 720 |
| 2000-09-19 | 720 | 720 | 715 | 715 | 7,000 | 715 |
| 2000-09-18 | 719 | 720 | 719 | 720 | 7,000 | 720 |
| 2000-09-14 | 710 | 720 | 710 | 720 | 9,000 | 720 |
| 2000-09-13 | 710 | 710 | 708 | 710 | 6,000 | 710 |
| 2000-09-12 | 706 | 710 | 706 | 710 | 5,000 | 710 |
| 2000-09-11 | 710 | 712 | 705 | 705 | 6,000 | 705 |
| 2000-09-08 | 705 | 710 | 705 | 710 | 8,000 | 710 |
| 2000-09-07 | 706 | 710 | 705 | 705 | 7,000 | 705 |
| 2000-09-06 | 709 | 710 | 706 | 706 | 8,000 | 706 |
| 2000-09-05 | 712 | 715 | 710 | 710 | 26,000 | 710 |
| 2000-09-04 | 715 | 715 | 712 | 712 | 4,000 | 712 |
| 2000-09-01 | 713 | 715 | 713 | 715 | 2,000 | 715 |
| 2000-08-31 | 712 | 715 | 712 | 715 | 5,000 | 715 |
| 2000-08-30 | 717 | 719 | 712 | 712 | 6,000 | 712 |
| 2000-08-29 | 714 | 717 | 710 | 717 | 6,000 | 717 |
| 2000-08-28 | 710 | 715 | 710 | 715 | 4,000 | 715 |
| 2000-08-25 | 711 | 713 | 711 | 713 | 4,000 | 713 |
| 2000-08-24 | 711 | 711 | 711 | 711 | 2,000 | 711 |
| 2000-08-23 | 709 | 711 | 709 | 711 | 4,000 | 711 |
| 2000-08-22 | 709 | 709 | 709 | 709 | 3,000 | 709 |
| 2000-08-21 | 705 | 709 | 705 | 709 | 5,000 | 709 |
| 2000-08-18 | 711 | 711 | 707 | 707 | 4,000 | 707 |
| 2000-08-17 | 719 | 721 | 710 | 710 | 8,000 | 710 |
| 2000-08-16 | 719 | 719 | 719 | 719 | 3,000 | 719 |
| 2000-08-15 | 719 | 719 | 719 | 719 | 6,000 | 719 |
| 2000-08-14 | 707 | 709 | 707 | 709 | 4,000 | 709 |
| 2000-08-11 | 706 | 707 | 706 | 707 | 3,000 | 707 |
| 2000-08-10 | 704 | 706 | 702 | 706 | 5,000 | 706 |
| 2000-08-09 | 702 | 704 | 702 | 704 | 4,000 | 704 |
| 2000-08-08 | 703 | 704 | 702 | 702 | 6,000 | 702 |
| 2000-08-07 | 702 | 702 | 702 | 702 | 3,000 | 702 |
| 2000-08-04 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-08-03 | 707 | 707 | 707 | 707 | 2,000 | 707 |
| 2000-08-01 | 705 | 707 | 705 | 707 | 4,000 | 707 |
| 2000-07-31 | 700 | 705 | 700 | 705 | 4,000 | 705 |
| 2000-07-28 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2000-07-27 | 720 | 740 | 720 | 720 | 217,000 | 720 |
| 2000-07-26 | 730 | 730 | 720 | 720 | 3,000 | 720 |
| 2000-07-25 | 730 | 730 | 720 | 720 | 3,000 | 720 |
| 2000-07-24 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2000-07-21 | 730 | 730 | 720 | 721 | 5,000 | 721 |
| 2000-07-19 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-07-18 | 750 | 750 | 740 | 740 | 5,000 | 740 |
| 2000-07-17 | 750 | 750 | 750 | 750 | 9,000 | 750 |
| 2000-07-14 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2000-07-13 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2000-07-12 | 731 | 731 | 720 | 720 | 4,000 | 720 |
| 2000-07-11 | 755 | 756 | 701 | 731 | 20,000 | 731 |
| 2000-07-10 | 700 | 705 | 696 | 705 | 7,000 | 705 |
| 2000-07-07 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2000-07-05 | 700 | 710 | 691 | 691 | 15,000 | 691 |
| 2000-07-04 | 695 | 700 | 695 | 700 | 2,000 | 700 |
| 2000-07-03 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 2000-06-29 | 688 | 690 | 685 | 689 | 6,000 | 689 |
| 2000-06-28 | 677 | 688 | 677 | 688 | 4,000 | 688 |
| 2000-06-27 | 677 | 677 | 675 | 677 | 5,000 | 677 |
| 2000-06-26 | 677 | 677 | 676 | 677 | 5,000 | 677 |
| 2000-06-23 | 677 | 677 | 677 | 677 | 2,000 | 677 |
| 2000-06-22 | 677 | 677 | 677 | 677 | 3,000 | 677 |
| 2000-06-21 | 676 | 677 | 676 | 677 | 3,000 | 677 |
| 2000-06-20 | 676 | 677 | 675 | 675 | 5,000 | 675 |
| 2000-06-19 | 680 | 680 | 675 | 675 | 5,000 | 675 |
| 2000-06-16 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 2000-06-15 | 672 | 680 | 672 | 680 | 7,000 | 680 |
| 2000-06-14 | 674 | 674 | 672 | 672 | 6,000 | 672 |
| 2000-06-13 | 675 | 677 | 673 | 673 | 5,000 | 673 |
| 2000-06-12 | 673 | 675 | 673 | 675 | 2,000 | 675 |
| 2000-06-09 | 675 | 675 | 672 | 672 | 2,000 | 672 |
| 2000-06-08 | 674 | 680 | 674 | 675 | 5,000 | 675 |
| 2000-06-07 | 671 | 672 | 671 | 672 | 4,000 | 672 |
| 2000-06-06 | 670 | 670 | 670 | 670 | 6,000 | 670 |
| 2000-06-05 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2000-06-02 | 678 | 678 | 670 | 670 | 4,000 | 670 |
| 2000-06-01 | 678 | 678 | 678 | 678 | 5,000 | 678 |
| 2000-05-31 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 2000-05-29 | 666 | 678 | 666 | 678 | 3,000 | 678 |
| 2000-05-26 | 665 | 665 | 665 | 665 | 2,000 | 665 |
| 2000-05-25 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2000-05-24 | 670 | 670 | 665 | 665 | 5,000 | 665 |
| 2000-05-23 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 2000-05-22 | 675 | 676 | 675 | 675 | 5,000 | 675 |
| 2000-05-19 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-05-18 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-05-17 | 670 | 680 | 670 | 680 | 4,000 | 680 |
| 2000-05-16 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2000-05-15 | 680 | 680 | 665 | 665 | 11,000 | 665 |
| 2000-05-12 | 680 | 680 | 679 | 680 | 4,000 | 680 |
| 2000-05-11 | 661 | 678 | 661 | 678 | 5,000 | 678 |
| 2000-05-10 | 670 | 670 | 665 | 665 | 2,000 | 665 |
| 2000-05-08 | 666 | 670 | 666 | 670 | 4,000 | 670 |
| 2000-05-02 | 662 | 662 | 661 | 661 | 3,000 | 661 |
| 2000-05-01 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2000-04-28 | 660 | 670 | 660 | 660 | 5,000 | 660 |
| 2000-04-27 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2000-04-25 | 661 | 680 | 661 | 680 | 4,000 | 680 |
| 2000-04-24 | 661 | 665 | 661 | 661 | 4,000 | 661 |
| 2000-04-21 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-04-20 | 670 | 673 | 660 | 660 | 9,000 | 660 |
| 2000-04-19 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2000-04-18 | 660 | 663 | 660 | 660 | 5,000 | 660 |
| 2000-04-17 | 670 | 670 | 660 | 660 | 15,000 | 660 |
| 2000-04-14 | 660 | 663 | 660 | 663 | 3,000 | 663 |
| 2000-04-13 | 665 | 666 | 660 | 660 | 13,000 | 660 |
| 2000-04-12 | 680 | 680 | 670 | 670 | 5,000 | 670 |
| 2000-04-11 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-04-10 | 667 | 670 | 667 | 670 | 2,000 | 670 |
| 2000-04-06 | 663 | 664 | 663 | 664 | 2,000 | 664 |
| 2000-04-05 | 670 | 675 | 663 | 663 | 7,000 | 663 |
| 2000-04-04 | 670 | 675 | 666 | 666 | 4,000 | 666 |
| 2000-04-03 | 665 | 669 | 663 | 665 | 6,000 | 665 |
| 2000-03-31 | 670 | 670 | 666 | 670 | 5,000 | 670 |
| 2000-03-29 | 665 | 678 | 665 | 678 | 7,000 | 678 |
| 2000-03-28 | 675 | 679 | 675 | 679 | 8,000 | 679 |
| 2000-03-27 | 719 | 725 | 715 | 725 | 35,000 | 725 |
| 2000-03-24 | 715 | 715 | 712 | 715 | 13,000 | 715 |
| 2000-03-23 | 709 | 715 | 705 | 715 | 11,000 | 715 |
| 2000-03-22 | 710 | 715 | 710 | 715 | 3,000 | 715 |
| 2000-03-21 | 699 | 700 | 692 | 700 | 10,000 | 700 |
| 2000-03-17 | 687 | 700 | 686 | 686 | 7,000 | 686 |
| 2000-03-16 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2000-03-15 | 687 | 690 | 685 | 685 | 13,000 | 685 |
| 2000-03-14 | 680 | 687 | 680 | 687 | 3,000 | 687 |
| 2000-03-13 | 680 | 690 | 680 | 687 | 9,000 | 687 |
| 2000-03-10 | 677 | 681 | 676 | 680 | 6,000 | 680 |
| 2000-03-09 | 680 | 680 | 676 | 676 | 8,000 | 676 |
| 2000-03-08 | 679 | 680 | 678 | 680 | 7,000 | 680 |
| 2000-03-07 | 679 | 679 | 679 | 679 | 2,000 | 679 |
| 2000-03-06 | 679 | 680 | 677 | 680 | 7,000 | 680 |
| 2000-03-03 | 677 | 680 | 676 | 678 | 8,000 | 678 |
| 2000-03-02 | 680 | 680 | 677 | 677 | 12,000 | 677 |
| 2000-03-01 | 680 | 680 | 676 | 680 | 10,000 | 680 |
| 2000-02-29 | 675 | 680 | 675 | 680 | 7,000 | 680 |
| 2000-02-28 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 2000-02-25 | 679 | 679 | 675 | 675 | 2,000 | 675 |
| 2000-02-24 | 675 | 679 | 670 | 679 | 4,000 | 679 |
| 2000-02-23 | 670 | 675 | 670 | 675 | 6,000 | 675 |
| 2000-02-22 | 671 | 680 | 671 | 671 | 7,000 | 671 |
| 2000-02-21 | 670 | 680 | 670 | 680 | 3,000 | 680 |
| 2000-02-18 | 671 | 673 | 670 | 670 | 12,000 | 670 |
| 2000-02-17 | 668 | 673 | 668 | 670 | 6,000 | 670 |
| 2000-02-16 | 668 | 671 | 667 | 671 | 6,000 | 671 |
| 2000-02-15 | 670 | 670 | 668 | 669 | 17,000 | 669 |
| 2000-02-14 | 669 | 670 | 668 | 668 | 6,000 | 668 |
| 2000-02-10 | 665 | 678 | 665 | 668 | 8,000 | 668 |
| 2000-02-09 | 666 | 670 | 665 | 665 | 10,000 | 665 |
| 2000-02-08 | 672 | 675 | 667 | 667 | 13,000 | 667 |
| 2000-02-07 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2000-02-04 | 670 | 679 | 668 | 670 | 8,000 | 670 |
| 2000-02-03 | 671 | 673 | 670 | 670 | 6,000 | 670 |
| 2000-02-02 | 671 | 672 | 670 | 670 | 10,000 | 670 |
| 2000-02-01 | 679 | 680 | 670 | 671 | 7,000 | 671 |
| 2000-01-31 | 669 | 679 | 669 | 679 | 2,000 | 679 |
| 2000-01-28 | 668 | 668 | 668 | 668 | 1,000 | 668 |
| 2000-01-27 | 670 | 670 | 666 | 666 | 2,000 | 666 |
| 2000-01-26 | 670 | 679 | 666 | 666 | 8,000 | 666 |
| 2000-01-25 | 670 | 670 | 665 | 665 | 6,000 | 665 |
| 2000-01-24 | 662 | 670 | 662 | 670 | 5,000 | 670 |
| 2000-01-21 | 670 | 670 | 665 | 670 | 9,000 | 670 |
| 2000-01-20 | 674 | 674 | 670 | 670 | 5,000 | 670 |
| 2000-01-18 | 674 | 675 | 670 | 674 | 7,000 | 674 |
| 2000-01-17 | 675 | 680 | 675 | 675 | 9,000 | 675 |
| 2000-01-14 | 670 | 670 | 670 | 670 | 9,000 | 670 |
| 2000-01-13 | 670 | 670 | 670 | 670 | 4,000 | 670 |
| 2000-01-12 | 670 | 670 | 670 | 670 | 8,000 | 670 |
| 2000-01-11 | 676 | 676 | 670 | 670 | 7,000 | 670 |
| 2000-01-07 | 679 | 679 | 675 | 675 | 4,000 | 675 |
| 2000-01-05 | 671 | 679 | 671 | 679 | 2,000 | 679 |
| 2000-01-04 | 670 | 670 | 670 | 670 | 1,000 | 670 |
分割・併合履歴 ： [1984-07-27]1株→1.5株
